UK markets closed

AB Industrivärden (publ) (0H13.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
350.60-3.80 (-1.07%)
At close: 05:39PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024354.00354.20350.80350.60350.60543,092
02 May 2024354.40354.47354.47354.40354.403,493
01 May 2024354.10354.10354.10354.10354.10-
30 Apr 2024357.30358.40354.60354.10354.10635,954
29 Apr 2024353.60356.80353.80354.10354.103,704
26 Apr 2024348.00353.00348.80351.40351.4018,308
25 Apr 2024355.10354.60344.80347.70347.70628,545
24 Apr 2024357.90356.60354.00354.50354.5010,539
23 Apr 2024355.90358.00355.40355.90355.90634,070
22 Apr 2024355.60355.00353.00356.20356.201,570,114
19 Apr 2024355.70355.40352.20354.70354.707,872
18 Apr 2024359.00359.60355.40355.60355.6010,466
17 Apr 2024353.80361.20357.00357.50357.5012,714
16 Apr 2024356.10356.60353.40355.20355.203,296
15 Apr 2024357.80362.20356.60361.40361.408,309
12 Apr 2024360.30363.80355.80357.50357.5018,177
12 Apr 20247.75 Dividend
11 Apr 2024367.90367.20359.20360.60352.85160,947
10 Apr 2024368.90371.00366.00369.10361.1767,715
09 Apr 2024367.40372.00366.36367.60359.708,903
08 Apr 2024361.60371.00361.40370.10362.15390,830
05 Apr 2024358.90365.20357.60358.90351.1935,958
04 Apr 2024365.00367.80364.20365.00357.169,720
03 Apr 2024367.30367.60364.80364.40356.571,171,376
02 Apr 2024368.20373.00366.40367.90359.999,024
28 Mar 2024374.25374.09366.47371.55363.562,750
27 Mar 2024371.55374.30372.10371.55363.566,804
26 Mar 2024369.60372.10368.50369.60361.66753,587
25 Mar 2024372.35372.90368.30368.40360.487,622
22 Mar 2024372.50373.70372.20371.50363.5212,713
21 Mar 2024370.90373.54368.20370.90362.9321,037
20 Mar 2024368.40369.10366.50367.35359.4521,773
19 Mar 2024363.20368.20362.80367.00359.11133,368
18 Mar 2024374.85374.80363.80366.95359.067,300
15 Mar 2024369.25377.40369.80377.50369.3916,378
14 Mar 2024368.90371.30367.80368.90360.9768,373
13 Mar 2024368.55369.40366.80368.55360.6351,545
12 Mar 2024361.55368.20362.56365.30357.45186,955
11 Mar 2024358.80360.30358.20358.80351.0918,573
08 Mar 2024356.75360.60357.60360.45352.704,514
07 Mar 2024353.55358.00351.70357.35349.679,479
06 Mar 2024353.15355.69352.10353.35345.76150,276
05 Mar 2024352.65355.20350.70352.70345.1216,165
04 Mar 2024355.10354.90351.50351.50343.9517,095
01 Mar 2024354.50356.40352.80354.50346.8839,669
29 Feb 2024353.25355.00350.00353.25345.66549,926
28 Feb 2024352.35353.80351.60352.35344.783,784
27 Feb 2024349.20354.10347.90352.75345.174,283
26 Feb 2024349.85350.80347.50349.60342.097,012
23 Feb 2024348.05350.40347.00347.75340.2812,165
22 Feb 2024347.15347.80344.20347.65340.186,012
21 Feb 2024345.20345.20341.20341.35334.01361,686
20 Feb 2024342.00344.52342.00342.00334.658,451
19 Feb 2024341.25343.70339.60341.25333.9210,787
16 Feb 2024340.95342.30339.30341.05333.724,391
15 Feb 2024334.70339.60334.70338.20330.936,580
14 Feb 2024331.80334.40331.80331.80324.679,140
13 Feb 2024331.05333.70330.30331.05323.948,244
12 Feb 2024326.80331.03325.80329.60322.528,281
09 Feb 2024327.80328.10325.80327.15320.1227,070
08 Feb 2024327.60328.90326.88328.55321.4923,076
07 Feb 2024325.40329.40325.60326.65319.6325,023
06 Feb 2024324.55325.70322.80324.60317.6226,621
05 Feb 2024329.90327.90322.97323.50316.5513,907
02 Feb 2024328.95332.40326.90332.15325.018,817
01 Feb 2024326.95329.80327.40329.80322.71357,342
31 Jan 2024329.05331.10328.38329.55322.471,551
30 Jan 2024328.80329.90326.90328.60321.54236,992
29 Jan 2024329.65329.50324.80326.70319.6849,329
26 Jan 2024326.60329.38324.10327.10320.0717,815
25 Jan 2024323.65327.10322.50326.50319.483,935
24 Jan 2024325.20325.10321.80325.20318.2153,005
23 Jan 2024319.70321.90318.20319.70312.834,654
22 Jan 2024316.70318.73316.50316.70309.89917,518
19 Jan 2024318.15319.10313.60314.65307.8925,355
18 Jan 2024317.05318.60315.50317.20310.3877,333
17 Jan 2024315.85316.80314.00314.30307.556,295
16 Jan 2024320.30321.30319.00320.45313.561,796
15 Jan 2024323.50323.70322.10321.90314.982,783
12 Jan 2024324.10325.30323.10324.10317.133,920
11 Jan 2024326.90328.40322.60323.65316.6995,580
10 Jan 2024327.45326.10325.00325.70318.708,283
09 Jan 2024329.25328.90324.20325.70318.70931,042
08 Jan 2024327.15328.72326.20327.15320.1212,041
05 Jan 2024328.95327.50324.90328.50321.445,976
04 Jan 2024328.50329.90326.10328.50321.447,705
03 Jan 2024329.10331.30325.50325.90318.9031,156
02 Jan 2024329.15330.60327.50329.15322.08496,845
29 Dec 2023329.85330.30328.30329.85322.765,755
28 Dec 2023330.45330.80328.80330.45323.35285,260
27 Dec 2023329.80330.40328.80329.60322.5233,924
22 Dec 2023326.05330.30324.50329.20322.1259,782
21 Dec 2023326.05327.00324.50326.20319.19147,269
20 Dec 2023329.95329.60327.00329.95322.86837,114
19 Dec 2023330.25332.00329.48330.25323.1522,719
18 Dec 2023328.25330.50327.70328.25321.2039,689
15 Dec 2023333.35334.60329.60329.65322.578,605
14 Dec 2023331.50333.30330.10331.50324.3859,848
13 Dec 2023328.75330.10327.50328.55321.49120,148
12 Dec 2023328.65328.92326.60329.20322.128,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...